Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dbv Technologies ADR (NQ: DBVT )

0.7784 -0.0242 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.820 3.840 3.720 3.800 14,524 -0.08(-2.06%)
Jun 29, 2023 3.920 4.040 3.820 3.880 16,426 -0.06(-1.52%)
Jun 28, 2023 3.920 4.040 3.900 3.940 523,765 +0.02(+0.51%)
Jun 27, 2023 4.000 4.080 3.900 3.920 16,920 -0.10(-2.49%)
Jun 26, 2023 4.000 4.080 3.980 4.020 8,629 -0.04(-0.99%)
Jun 23, 2023 4.200 4.200 4.020 4.060 34,053 -0.32(-7.31%)
Jun 22, 2023 4.360 4.420 4.200 4.380 27,673 +0.02(+0.46%)
Jun 21, 2023 4.220 4.520 4.120 4.360 109,735 +0.24(+5.83%)
Jun 20, 2023 3.980 4.320 3.920 4.120 54,355 +0.18(+4.57%)
Jun 16, 2023 3.980 4.200 3.920 3.940 92,848 +0.08(+2.07%)
Jun 15, 2023 3.820 3.860 3.763 3.860 26,818 +0.52(+15.57%)
May 08, 2023 3.300 3.340 3.220 3.340 14,699 +0.04(+1.21%)
May 05, 2023 3.160 3.400 3.160 3.300 22,517 +0.18(+5.77%)
May 04, 2023 3.080 3.160 3.020 3.120 9,826 +0.00(+0.00%)
May 03, 2023 3.020 3.122 3.000 3.120 14,425 +0.10(+3.31%)
May 02, 2023 3.080 3.180 2.960 3.020 84,492 +0.02(+0.67%)
May 01, 2023 2.980 3.180 2.980 3.000 29,415 +0.02(+0.67%)
Apr 28, 2023 3.200 3.200 2.960 2.980 30,714 +0.14(+4.93%)
Apr 27, 2023 3.160 3.180 2.800 2.840 19,597 -0.34(-10.69%)
Apr 26, 2023 3.120 3.200 3.034 3.180 13,638 +0.12(+3.92%)
Apr 25, 2023 3.220 3.220 3.020 3.060 35,839 -0.12(-3.77%)
Apr 24, 2023 3.220 3.260 3.140 3.180 23,602 +0.04(+1.27%)
Apr 21, 2023 3.220 3.240 3.120 3.140 28,491 -0.06(-1.88%)
Apr 20, 2023 3.320 3.360 3.120 3.200 45,846 -0.08(-2.44%)
Apr 19, 2023 3.120 3.318 3.120 3.280 8,676 +0.04(+1.23%)
Apr 18, 2023 3.180 3.380 3.100 3.240 8,070 +0.06(+1.89%)
Apr 17, 2023 3.500 3.500 3.180 3.180 12,896 -0.34(-9.66%)
Apr 14, 2023 3.420 3.520 3.340 3.520 10,292 +0.04(+1.15%)
Apr 13, 2023 3.480 3.580 3.400 3.480 4,662 +0.12(+3.57%)
Apr 12, 2023 3.340 3.400 3.300 3.360 3,573 +0.00(+0.00%)
Apr 11, 2023 3.360 3.360 3.280 3.360 11,897 +0.02(+0.60%)
Apr 10, 2023 3.300 3.430 3.300 3.340 3,891 -0.10(-2.91%)
Apr 06, 2023 3.380 3.440 3.260 3.440 4,132 -0.02(-0.58%)
Apr 05, 2023 3.480 3.538 3.380 3.460 5,131 -0.01(-0.29%)
Apr 04, 2023 3.460 3.531 3.347 3.470 8,511 +0.05(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.